Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
7.71
+0.41 (5.62%)
At close: Aug 22, 2025, 4:00 PM
7.59
-0.12 (-1.56%)
After-hours: Aug 22, 2025, 7:52 PM EDT
Kazia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.38 | 7.71 | 7.31 | 7.71 | 7.71 | 5.62% | 4,338 |
| Aug 21, 2025 | 7.16 | 7.70 | 7.15 | 7.30 | 7.30 | 4.29% | 17,179 |
| Aug 20, 2025 | 7.34 | 7.57 | 6.22 | 7.00 | 7.00 | -4.11% | 49,482 |
| Aug 19, 2025 | 7.66 | 7.70 | 7.30 | 7.30 | 7.30 | -1.62% | 16,330 |
| Aug 18, 2025 | 7.91 | 8.00 | 7.24 | 7.42 | 7.42 | -7.65% | 32,016 |
| Aug 15, 2025 | 7.88 | 8.19 | 7.80 | 8.04 | 8.04 | -2.84% | 10,312 |
| Aug 14, 2025 | 8.02 | 8.33 | 8.01 | 8.27 | 8.27 | -0.70% | 6,400 |
| Aug 13, 2025 | 8.29 | 8.88 | 8.28 | 8.33 | 8.33 | -2.02% | 10,627 |
| Aug 12, 2025 | 7.98 | 8.52 | 7.80 | 8.50 | 8.50 | 4.04% | 16,813 |
| Aug 11, 2025 | 8.07 | 8.30 | 7.58 | 8.17 | 8.17 | 0.62% | 24,877 |
| Aug 8, 2025 | 8.17 | 8.46 | 7.86 | 8.12 | 8.12 | -1.46% | 9,904 |
| Aug 7, 2025 | 8.74 | 8.74 | 8.24 | 8.24 | 8.24 | -4.96% | 12,823 |
| Aug 6, 2025 | 8.82 | 8.99 | 8.42 | 8.67 | 8.67 | -0.12% | 23,094 |
| Aug 5, 2025 | 8.48 | 8.68 | 8.21 | 8.68 | 8.68 | 4.08% | 10,644 |
| Aug 4, 2025 | 7.90 | 8.66 | 7.85 | 8.34 | 8.34 | 1.96% | 26,168 |
| Aug 1, 2025 | 8.40 | 8.40 | 7.40 | 8.18 | 8.18 | -2.39% | 936,488 |
| Jul 31, 2025 | 8.21 | 8.65 | 8.11 | 8.38 | 8.38 | -1.00% | 27,371 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.30 | 8.47 | 8.47 | -1.80% | 12,304 |
| Jul 29, 2025 | 8.56 | 8.85 | 8.40 | 8.62 | 8.62 | 0.58% | 15,724 |
| Jul 28, 2025 | 9.21 | 10.08 | 8.41 | 8.57 | 8.57 | -12.73% | 71,161 |
| Jul 25, 2025 | 9.90 | 9.95 | 9.72 | 9.82 | 9.82 | -1.41% | 10,357 |
| Jul 24, 2025 | 10.26 | 10.31 | 9.89 | 9.96 | 9.96 | -3.07% | 23,032 |
| Jul 23, 2025 | 9.94 | 10.37 | 9.85 | 10.28 | 10.28 | 4.21% | 35,996 |
| Jul 22, 2025 | 8.89 | 10.00 | 8.66 | 9.86 | 9.86 | 9.92% | 79,301 |
| Jul 21, 2025 | 10.00 | 10.04 | 8.70 | 8.97 | 8.97 | -11.62% | 50,737 |
| Jul 18, 2025 | 10.00 | 10.23 | 9.26 | 10.15 | 10.15 | -1.18% | 48,992 |
| Jul 17, 2025 | 10.18 | 10.42 | 9.73 | 10.27 | 10.27 | 0.79% | 18,580 |
| Jul 16, 2025 | 10.79 | 10.80 | 9.59 | 10.19 | 10.19 | -5.65% | 42,896 |
| Jul 15, 2025 | 11.43 | 11.43 | 10.11 | 10.80 | 10.80 | -5.51% | 50,549 |
| Jul 14, 2025 | 10.24 | 12.00 | 10.12 | 11.43 | 11.43 | 5.83% | 153,630 |
| Jul 11, 2025 | 10.16 | 10.80 | 10.01 | 10.80 | 10.80 | 4.25% | 119,802 |
| Jul 10, 2025 | 8.90 | 11.34 | 8.70 | 10.36 | 10.36 | 8.71% | 766,498 |
| Jul 9, 2025 | 9.80 | 10.79 | 7.80 | 9.53 | 9.53 | 39.63% | 10,698,233 |
| Jul 8, 2025 | 5.98 | 7.17 | 5.86 | 6.83 | 6.83 | 4.20% | 322,673 |
| Jul 7, 2025 | 6.70 | 7.01 | 6.50 | 6.55 | 6.55 | -2.96% | 272,134 |
| Jul 3, 2025 | 6.48 | 7.20 | 6.36 | 6.75 | 6.75 | 2.58% | 294,323 |
| Jul 2, 2025 | 6.43 | 6.60 | 6.12 | 6.58 | 6.58 | -0.75% | 11,734 |
| Jul 1, 2025 | 6.11 | 6.65 | 6.01 | 6.63 | 6.63 | 5.74% | 31,101 |
| Jun 30, 2025 | 6.20 | 6.37 | 5.98 | 6.27 | 6.27 | -1.03% | 29,498 |
| Jun 27, 2025 | 6.53 | 6.53 | 6.00 | 6.34 | 6.34 | -2.99% | 60,192 |
| Jun 26, 2025 | 6.58 | 6.59 | 6.31 | 6.53 | 6.53 | -0.91% | 13,818 |
| Jun 25, 2025 | 6.08 | 6.87 | 6.08 | 6.59 | 6.59 | 7.86% | 42,140 |
| Jun 24, 2025 | 6.77 | 7.29 | 5.83 | 6.11 | 6.11 | -9.75% | 109,072 |
| Jun 23, 2025 | 9.05 | 9.30 | 6.61 | 6.77 | 6.77 | -26.01% | 250,671 |
| Jun 20, 2025 | 8.83 | 9.60 | 8.83 | 9.15 | 9.15 | 2.69% | 147,567 |
| Jun 18, 2025 | 8.99 | 9.44 | 8.90 | 8.91 | 8.91 | -4.50% | 99,736 |
| Jun 17, 2025 | 8.88 | 9.50 | 8.82 | 9.33 | 9.33 | 3.09% | 135,384 |
| Jun 16, 2025 | 9.25 | 10.00 | 8.83 | 9.05 | 9.05 | -2.69% | 256,769 |
| Jun 13, 2025 | 9.26 | 10.18 | 9.00 | 9.30 | 9.30 | -5.01% | 381,442 |
| Jun 12, 2025 | 9.00 | 10.05 | 8.60 | 9.79 | 9.79 | 2.62% | 946,759 |